583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,184000,6813203800,66400,66400,66400,66400,7476
|
|
20230706,183900,6813203800,66400,66400,66400,66400,0
|
|
20230706,183800,6813203800,66400,66400,66400,66400,0
|
|
20230706,183700,6813203800,66400,66400,66400,66400,0
|
|
20230706,183600,6813203800,66400,66400,66400,66400,0
|
|
20230706,183500,6813203800,66400,66400,66400,66400,0
|
|
20230706,183400,6813203800,66400,66400,66400,66400,0
|
|
20230706,183300,6813203800,66400,66400,66400,66400,0
|
|
20230706,183200,6813203800,66400,66400,66400,66400,0
|
|
20230706,183100,6813203800,66400,66400,66400,66400,0
|
|
20230706,183000,6813203800,66400,66400,66400,66400,0
|
|
20230706,182900,6813203800,66400,66400,66400,66400,0
|
|
20230706,182800,6813203800,66400,66400,66400,66400,0
|
|
20230706,182700,6813203800,66400,66400,66400,66400,0
|
|
20230706,182600,6813203800,66400,66400,66400,66400,0
|
|
20230706,182500,6813203800,66400,66400,66400,66400,0
|
|
20230706,182400,6813203800,66400,66400,66400,66400,0
|
|
20230706,182300,6813203800,66400,66400,66400,66400,0
|
|
20230706,182200,6813203800,66400,66400,66400,66400,0
|
|
20230706,182100,6813203800,66400,66400,66400,66400,0
|
|
20230706,182000,6813203800,66400,66400,66400,66400,0
|
|
20230706,181900,6813203800,66400,66400,66400,66400,0
|
|
20230706,181800,6813203800,66400,66400,66400,66400,0
|
|
20230706,181700,6813203800,66400,66400,66400,66400,0
|
|
20230706,181600,6813203800,66400,66400,66400,66400,0
|
|
20230706,181500,6813203800,66400,66400,66400,66400,0
|
|
20230706,181400,6813203800,66400,66400,66400,66400,0
|
|
20230706,181300,6813203800,66400,66400,66400,66400,0
|
|
20230706,181200,6813203800,66400,66400,66400,66400,0
|
|
20230706,181100,6813203800,66400,66400,66400,66400,0
|
|
20230706,181000,6813203800,66400,66400,66400,66400,7476
|
|
20230706,180900,6813203800,66400,66400,66400,66400,0
|
|
20230706,180800,6813203800,66400,66400,66400,66400,0
|
|
20230706,180700,6813203800,66400,66400,66400,66400,0
|
|
20230706,180600,6813203800,66400,66400,66400,66400,0
|
|
20230706,180500,6813203800,66400,66400,66400,66400,0
|
|
20230706,180400,6813203800,66400,66400,66400,66400,0
|
|
20230706,180300,6813203800,66400,66400,66400,66400,0
|
|
20230706,180200,6813203800,66400,66400,66400,66400,0
|
|
20230706,180100,6813203800,66400,66400,66400,66400,0
|
|
20230706,180000,6813203800,66400,66400,66400,66400,0
|
|
20230706,175900,6813203800,66400,66400,66400,66400,0
|
|
20230706,175800,6813203800,66400,66400,66400,66400,0
|
|
20230706,175700,6813203800,66400,66400,66400,66400,0
|
|
20230706,175600,6813203800,66400,66400,66400,66400,0
|
|
20230706,175500,6813203800,66400,66400,66400,66400,0
|
|
20230706,175400,6813203800,66400,66400,66400,66400,0
|
|
20230706,175300,6813203800,66400,66400,66400,66400,0
|
|
20230706,175200,6813203800,66400,66400,66400,66400,0
|
|
20230706,175100,6813203800,66400,66400,66400,66400,0
|
|
20230706,175000,6813203800,66400,66400,66400,66400,0
|
|
20230706,174900,6813203800,66400,66400,66400,66400,0
|
|
20230706,174800,6813203800,66400,66400,66400,66400,0
|
|
20230706,174700,6813203800,66400,66400,66400,66400,0
|
|
20230706,174600,6813203800,66400,66400,66400,66400,0
|
|
20230706,174500,6813203800,66400,66400,66400,66400,0
|
|
20230706,174400,6813203800,66400,66400,66400,66400,0
|
|
20230706,174300,6813203800,66400,66400,66400,66400,0
|
|
20230706,174200,6813203800,66400,66400,66400,66400,0
|
|
20230706,174100,6813203800,66400,66400,66400,66400,0
|
|
20230706,174000,6813203800,66400,66400,66400,66400,7476
|
|
20230706,173900,6813203800,66400,66400,66400,66400,0
|
|
20230706,173800,6813203800,66400,66400,66400,66400,0
|
|
20230706,173700,6813203800,66400,66400,66400,66400,0
|
|
20230706,173600,6813203800,66400,66400,66400,66400,0
|
|
20230706,173500,6813203800,66400,66400,66400,66400,0
|
|
20230706,173400,6813203800,66400,66400,66400,66400,0
|
|
20230706,173300,6813203800,66400,66400,66400,66400,0
|
|
20230706,173200,6813203800,66400,66400,66400,66400,0
|
|
20230706,173100,6813203800,66400,66400,66400,66400,0
|
|
20230706,173000,6813203800,66400,66400,66400,66400,0
|
|
20230706,172900,6813203800,66400,66400,66400,66400,0
|
|
20230706,172800,6813203800,66400,66400,66400,66400,0
|
|
20230706,172700,6813203800,66400,66400,66400,66400,0
|
|
20230706,172600,6813203800,66400,66400,66400,66400,0
|
|
20230706,172500,6813203800,66400,66400,66400,66400,0
|
|
20230706,172400,6813203800,66400,66400,66400,66400,0
|
|
20230706,172300,6813203800,66400,66400,66400,66400,0
|
|
20230706,172200,6813203800,66400,66400,66400,66400,0
|
|
20230706,172100,6813203800,66400,66400,66400,66400,0
|
|
20230706,172000,6813203800,66400,66400,66400,66400,0
|
|
20230706,171900,6813203800,66400,66400,66400,66400,0
|
|
20230706,171800,6813203800,66400,66400,66400,66400,0
|
|
20230706,171700,6813203800,66400,66400,66400,66400,0
|
|
20230706,171600,6813203800,66400,66400,66400,66400,0
|
|
20230706,171500,6813203800,66400,66400,66400,66400,0
|
|
20230706,171400,6813203800,66400,66400,66400,66400,0
|
|
20230706,171300,6813203800,66400,66400,66400,66400,0
|
|
20230706,171200,6813203800,66400,66400,66400,66400,0
|
|
20230706,171100,6813203800,66400,66400,66400,66400,0
|
|
20230706,171000,6813203800,66400,66400,66400,66400,7476
|
|
20230706,170900,6813203800,66400,66400,66400,66400,0
|
|
20230706,170800,6813203800,66400,66400,66400,66400,0
|
|
20230706,170700,6813203800,66400,66400,66400,66400,0
|
|
20230706,170600,6813203800,66400,66400,66400,66400,0
|
|
20230706,170500,6813203800,66400,66400,66400,66400,0
|
|
20230706,170400,6813203800,66400,66400,66400,66400,0
|
|
20230706,170300,6813203800,66400,66400,66400,66400,0
|
|
20230706,170200,6813203800,66400,66400,66400,66400,0
|
|
20230706,170100,6813203800,66400,66400,66400,66400,0
|
|
20230706,170000,6813203800,66400,66400,66400,66400,0
|
|
20230706,165900,6813203800,66400,66400,66400,66400,0
|
|
20230706,165800,6813203800,66400,66400,66400,66400,0
|
|
20230706,165700,6813203800,66400,66400,66400,66400,0
|
|
20230706,165600,6813203800,66400,66400,66400,66400,0
|
|
20230706,165500,6813203800,66400,66400,66400,66400,0
|
|
20230706,165400,6813203800,66400,66400,66400,66400,0
|
|
20230706,165300,6813203800,66400,66400,66400,66400,0
|
|
20230706,165200,6813203800,66400,66400,66400,66400,0
|
|
20230706,165100,6813203800,66400,66400,66400,66400,0
|
|
20230706,165000,6813203800,66400,66400,66400,66400,0
|
|
20230706,164900,6813203800,66400,66400,66400,66400,0
|
|
20230706,164800,6813203800,66400,66400,66400,66400,0
|
|
20230706,164700,6813203800,66400,66400,66400,66400,0
|
|
20230706,164600,6813203800,66400,66400,66400,66400,0
|
|
20230706,164500,6813203800,66400,66400,66400,66400,0
|
|
20230706,164400,6813203800,66400,66400,66400,66400,0
|
|
20230706,164300,6813203800,66400,66400,66400,66400,0
|
|
20230706,164200,6813203800,66400,66400,66400,66400,0
|
|
20230706,164100,6813203800,66400,66400,66400,66400,0
|
|
20230706,164000,6813203800,66400,66400,66400,66400,7476
|
|
20230706,163900,6813203800,66400,66400,66400,66400,0
|
|
20230706,163800,6813203800,66400,66400,66400,66400,0
|
|
20230706,163700,6813203800,66400,66400,66400,66400,0
|
|
20230706,163600,6813203800,66400,66400,66400,66400,0
|
|
20230706,163500,6813203800,66400,66400,66400,66400,0
|
|
20230706,163400,6813203800,66400,66400,66400,66400,0
|
|
20230706,163300,6813203800,66400,66400,66400,66400,0
|
|
20230706,163200,6813203800,66400,66400,66400,66400,0
|
|
20230706,163100,6813203800,66400,66400,66400,66400,0
|
|
20230706,163000,6813203800,66400,66400,66400,66400,0
|
|
20230706,162900,6813203800,66400,66400,66400,66400,0
|
|
20230706,162800,6813203800,66400,66400,66400,66400,0
|
|
20230706,162700,6813203800,66400,66400,66400,66400,0
|
|
20230706,162600,6813203800,66400,66400,66400,66400,0
|
|
20230706,162500,6813203800,66400,66400,66400,66400,0
|
|
20230706,162400,6813203800,66400,66400,66400,66400,0
|
|
20230706,162300,6813203800,66400,66400,66400,66400,0
|
|
20230706,162200,6813203800,66400,66400,66400,66400,0
|
|
20230706,162100,6813203800,66400,66400,66400,66400,0
|
|
20230706,162000,6813203800,66400,66400,66400,66400,0
|
|
20230706,161900,6813203800,66400,66400,66400,66400,0
|
|
20230706,161800,6813203800,66400,66400,66400,66400,0
|
|
20230706,161700,6813203800,66400,66400,66400,66400,0
|
|
20230706,161600,6813203800,66400,66400,66400,66400,0
|
|
20230706,161500,6813203800,66400,66400,66400,66400,0
|
|
20230706,161400,6813203800,66400,66400,66400,66400,0
|
|
20230706,161300,6813203800,66400,66400,66400,66400,0
|
|
20230706,161200,6813203800,66400,66400,66400,66400,0
|
|
20230706,161100,6813203800,66400,66400,66400,66400,0
|
|
20230706,161000,6813203800,66400,66400,66400,66400,7476
|
|
20230706,160900,6813203800,66400,66400,66400,66400,0
|
|
20230706,160800,6813203800,66400,66400,66400,66400,0
|
|
20230706,160700,6813203800,66400,66400,66400,66400,0
|
|
20230706,160600,6813203800,66400,66400,66400,66400,0
|
|
20230706,160500,6813203800,66400,66400,66400,66400,0
|
|
20230706,160400,6813203800,66400,66400,66400,66400,0
|
|
20230706,160300,6813203800,66400,66400,66400,66400,0
|
|
20230706,160200,6813203800,66400,66400,66400,66400,0
|
|
20230706,160100,6813203800,66400,66400,66400,66400,0
|
|
20230706,160000,6813203800,66400,66400,66400,66400,0
|
|
20230706,155900,6813203800,66400,66400,66400,66400,0
|
|
20230706,155800,6813203800,66400,66400,66400,66400,0
|
|
20230706,155700,6813203800,66400,66400,66400,66400,0
|
|
20230706,155600,6813203800,66400,66400,66400,66400,0
|
|
20230706,155500,6813203800,66400,66400,66400,66400,0
|
|
20230706,155400,6813203800,66400,66400,66400,66400,0
|
|
20230706,155300,6813203800,66400,66400,66400,66400,0
|
|
20230706,155200,6813203800,66400,66400,66400,66400,0
|
|
20230706,155100,6813203800,66400,66400,66400,66400,0
|
|
20230706,155000,6813203800,66400,66400,66400,66400,0
|
|
20230706,154900,6813203800,66400,66400,66400,66400,0
|
|
20230706,154800,6813203800,66400,66400,66400,66400,0
|
|
20230706,154700,6813203800,66400,66400,66400,66400,0
|
|
20230706,154600,6813203800,66400,66400,66400,66400,0
|
|
20230706,154500,6813203800,66400,66400,66400,66400,0
|
|
20230706,154400,6813203800,66400,66400,66400,66400,0
|
|
20230706,154300,6813203800,66400,66400,66400,66400,0
|
|
20230706,154200,6813203800,66400,66400,66400,66400,0
|
|
20230706,154100,6813203800,66400,66400,66400,66400,0
|
|
20230706,154000,6813203800,66400,66400,66400,66400,7476
|
|
20230706,153900,6813203800,66400,66400,66400,66400,0
|
|
20230706,153800,6813203800,66400,66400,66400,66400,0
|
|
20230706,153700,6813203800,66400,66400,66400,66400,0
|
|
20230706,153600,6813203800,66400,66400,66400,66400,0
|
|
20230706,153500,6813203800,66400,66400,66400,66400,0
|
|
20230706,153400,6813203800,66400,66400,66400,66400,0
|
|
20230706,153300,6813203800,66400,66400,66400,66400,0
|
|
20230706,153200,6813203800,66400,66400,66400,66400,0
|
|
20230706,153100,6813203800,66400,66400,66400,66400,0
|
|
20230706,153000,6813203800,66400,66400,66400,66400,7476
|
|
20230706,152900,6316797400,65900,65900,65900,65900,0
|
|
20230706,152800,6316797400,65900,65900,65900,65900,0
|
|
20230706,152700,6316797400,65900,65900,65900,65900,0
|
|
20230706,152600,6316797400,65900,65900,65900,65900,0
|
|
20230706,152500,6316797400,65900,65900,65900,65900,0
|
|
20230706,152400,6316797400,65900,65900,65900,65900,0
|
|
20230706,152300,6316797400,65900,65900,65900,65900,0
|
|
20230706,152200,6316797400,65900,65900,65900,65900,0
|
|
20230706,152100,6316797400,65900,65900,65900,65900,0
|
|
20230706,152000,6316797400,65900,65900,65900,65900,0
|
|
20230706,151900,6316797400,65900,65900,66000,65700,658
|
|
20230706,151800,6273524900,65800,66000,66000,65800,1070
|
|
20230706,151700,6203019200,66100,66000,66300,65900,1422
|
|
20230706,151600,6108967700,65900,65900,66000,65900,276
|
|
20230706,151500,6090776800,65900,65900,66000,65900,792
|
|
20230706,151400,6038546400,65900,65900,66100,65900,580
|
|
20230706,151300,6000273500,65900,65800,66100,65800,545
|
|
20230706,151200,5964353000,65800,65900,66100,65700,743
|
|
20230706,151100,5915422800,65900,65900,66100,65900,519
|
|
20230706,151000,5881181400,65900,65700,66100,65700,851
|
|
20230706,150900,5825104800,65700,65900,65900,65700,689
|
|
20230706,150800,5779745700,65800,65800,65900,65800,559
|
|
20230706,150700,5742935400,65800,65800,65900,65700,1034
|
|
20230706,150600,5674921000,65800,65800,65900,65800,678
|
|
20230706,150500,5630288800,65800,65800,65900,65800,496
|
|
20230706,150400,5597648700,65800,65800,66000,65800,475
|
|
20230706,150300,5566373700,65800,65900,66000,65800,618
|
|
20230706,150200,5525656000,65900,65900,66000,65900,495
|
|
20230706,150100,5493025400,65900,65900,66000,65900,451
|
|
20230706,150000,5463280800,65900,66000,66100,65900,647
|
|
20230706,145900,5420606400,66000,65900,66100,65900,514
|
|
20230706,145800,5386683800,65900,65900,66100,65900,653
|
|
20230706,145700,5343626500,65900,66000,66100,65900,444
|
|
20230706,145600,5314347100,66000,66000,66100,66000,420
|
|
20230706,145500,5286620800,66000,66000,66200,65900,757
|
|
20230706,145400,5236615800,66000,66000,66100,66000,962
|
|
20230706,145300,5173091700,66000,66100,66200,66000,645
|
|
20230706,145200,5130486700,66200,66300,66300,66100,479
|
|
20230706,145100,5098769800,66300,66400,66400,66200,441
|
|
20230706,145000,5069537500,66400,66500,66500,66300,511
|
|
20230706,144900,5035617800,66500,66400,66500,66400,141
|
|
20230706,144800,5026252200,66500,66500,66500,66400,49
|
|
20230706,144700,5022995100,66400,66400,66500,66400,31
|
|
20230706,144600,5020933900,66500,66500,66500,66400,60
|
|
20230706,144500,5016946400,66500,66400,66500,66400,27
|
|
20230706,144400,5015151100,66500,66500,66500,66400,87
|
|
20230706,144300,5009371200,66500,66400,66500,66400,80
|
|
20230706,144200,5004056600,66500,66500,66500,66400,63
|
|
20230706,144100,4999869800,66500,66500,66500,66400,90
|
|
20230706,144000,4993890100,66500,66500,66500,66400,37
|
|
20230706,143900,4991429700,66500,66400,66500,66200,168
|
|
20230706,143800,4980266600,66400,66400,66400,66200,662
|
|
20230706,143700,4936387700,66300,66300,66400,66300,145
|
|
20230706,143600,4926767500,66400,66400,66400,66300,189
|
|
20230706,143500,4914233000,66400,66400,66400,66300,73
|
|
20230706,143400,4909391000,66400,66400,66400,66300,43
|
|
20230706,143300,4906538200,66400,66500,66500,66400,135
|
|
20230706,143200,4897571500,66400,66500,66500,66400,85
|
|
20230706,143100,4891924300,66500,66500,66500,66400,89
|
|
20230706,143000,4886011000,66500,66500,66500,66400,44
|
|
20230706,142900,4883087200,66500,66500,66500,66400,78
|
|
20230706,142800,4877905400,66500,66400,66500,66400,67
|
|
20230706,142700,4873454300,66500,66500,66500,66400,14
|
|
20230706,142600,4872523400,66500,66400,66500,66400,155
|
|
20230706,142500,4862226500,66400,66400,66400,66300,37
|
|
20230706,142400,4859770600,66400,66400,66400,66400,27
|
|
20230706,142300,4857977800,66400,66500,66500,66400,71
|
|
20230706,142200,4853262600,66500,66200,66500,66200,233
|
|
20230706,142100,4837800500,66200,66400,66400,66200,248
|
|
20230706,142000,4821371200,66400,66500,66500,66400,146
|
|
20230706,141900,4811674900,66500,66400,66500,66400,10
|
|
20230706,141800,4811010000,66500,66400,66500,66400,223
|
|
20230706,141700,4796199600,66500,66500,66500,66400,138
|
|
20230706,141600,4787033400,66500,66500,66600,66400,107
|
|
20230706,141500,4779920800,66600,66600,66600,66600,25
|
|
20230706,141400,4778255800,66600,66600,66600,66500,40
|
|
20230706,141300,4775593900,66600,66500,66600,66500,205
|
|
20230706,141200,4761960100,66500,66500,66500,66500,140
|
|
20230706,141100,4752650100,66500,66500,66500,66500,8
|
|
20230706,141000,4752118100,66500,66300,66500,66300,1174
|
|
20230706,140900,4674231400,66300,66300,66300,66200,135
|
|
20230706,140800,4665290900,66200,66300,66300,66200,64
|
|
20230706,140700,4661052900,66200,66300,66300,66200,96
|
|
20230706,140600,4654694900,66300,66200,66300,66200,30
|
|
20230706,140500,4652707300,66300,66300,66300,66300,6
|
|
20230706,140400,4652309500,66300,66400,66400,66300,340
|
|
20230706,140300,4629759900,66400,66300,66400,66300,22
|
|
20230706,140200,4628299800,66300,66400,66400,66300,32
|
|
20230706,140100,4626177000,66400,66400,66400,66300,75
|
|
20230706,140000,4621202200,66400,66400,66400,66300,80
|
|
20230706,135900,4615895400,66400,66400,66400,66400,35
|
|
20230706,135800,4613571400,66400,66400,66400,66300,69
|
|
20230706,135700,4608995000,66300,66300,66400,66300,165
|
|
20230706,135600,4598054300,66400,66400,66400,66300,13
|
|
20230706,135500,4597191200,66300,66300,66400,66300,67
|
|
20230706,135400,4592747800,66400,66300,66400,66300,82
|
|
20230706,135300,4587308200,66400,66300,66400,66300,12
|
|
20230706,135200,4586511900,66400,66300,66400,66300,139
|
|
20230706,135100,4577292500,66300,66300,66300,66300,108
|
|
20230706,135000,4570132100,66300,66300,66300,66300,13
|
|
20230706,134900,4569270200,66300,66200,66300,66100,251
|
|
20230706,134800,4552649200,66200,66200,66200,66000,93
|
|
20230706,134700,4546499000,66200,66200,66200,66100,43
|
|
20230706,134600,4543654600,66200,66100,66200,66100,178
|
|
20230706,134500,4531883200,66100,66100,66200,66100,151
|
|
20230706,134400,4521901700,66200,66200,66200,66200,10
|
|
20230706,134300,4521239700,66200,66200,66200,66100,33
|
|
20230706,134200,4519056400,66200,66200,66200,66200,139
|
|
20230706,134100,4509854600,66200,66100,66200,66100,108
|
|
20230706,134000,4502714000,66100,66000,66100,66000,299
|
|
20230706,133900,4482972000,66000,65900,66000,65900,267
|
|
20230706,133800,4465356300,66000,66000,66000,65900,33
|
|
20230706,133700,4463178900,65900,66000,66000,65900,3
|
|
20230706,133600,4462981100,66000,65900,66000,65800,461
|
|
20230706,133500,4432601100,65900,65900,65900,65900,12
|
|
20230706,133400,4431810300,65900,65800,65900,65800,83
|
|
20230706,133300,4426347300,65800,65900,65900,65800,74
|
|
20230706,133200,4421475900,65900,65900,65900,65900,10
|
|
20230706,133100,4420816900,65800,66000,66000,65800,919
|
|
20230706,133000,4360203300,66000,66100,66100,66000,48
|
|
20230706,132900,4357035000,66100,66100,66200,66000,1441
|
|
20230706,132800,4261789200,66200,66200,66200,66200,12
|
|
20230706,132700,4260994800,66100,66200,66200,66100,83
|
|
20230706,132600,4255505500,66200,66100,66200,66100,105
|
|
20230706,132500,4248562500,66100,66200,66200,66100,18
|
|
20230706,132400,4247371000,66200,66200,66200,66100,68
|
|
20230706,132300,4242873700,66200,66200,66200,66200,43
|
|
20230706,132200,4240027100,66200,66200,66200,66100,73
|
|
20230706,132100,4235199700,66200,66200,66200,66200,26
|
|
20230706,132000,4233478500,66200,66200,66200,66200,69
|
|
20230706,131900,4228910700,66200,66100,66200,66100,233
|
|
20230706,131800,4213503000,66200,66200,66200,66100,128
|
|
20230706,131700,4205038200,66200,66300,66300,66100,33
|
|
20230706,131600,4202853600,66300,66200,66300,66100,589
|
|
20230706,131500,4163856600,66200,66200,66300,66200,216
|
|
20230706,131400,4149556200,66300,66300,66300,66200,295
|
|
20230706,131300,4130020300,66200,66300,66300,66200,179
|
|
20230706,131200,4118170200,66300,66400,66400,66300,199
|
|
20230706,131100,4104973200,66400,66300,66400,66300,81
|
|
20230706,131000,4099600000,66400,66400,66400,66400,23
|
|
20230706,130900,4098072800,66400,66300,66400,66300,58
|
|
20230706,130800,4094225900,66300,66500,66500,66300,225
|
|
20230706,130700,4079303900,66600,66500,66600,66500,82
|
|
20230706,130600,4073848900,66600,66600,66600,66500,30
|
|
20230706,130500,4071851600,66600,66300,66600,66200,283
|
|
20230706,130400,4053065700,66300,66200,66500,66200,427
|
|
20230706,130300,4024737600,66300,66500,66500,66200,92
|
|
20230706,130200,4018637600,66500,66500,66500,66200,283
|
|
20230706,130100,3999871000,66400,66500,66500,66400,62
|
|
20230706,130000,3995752700,66500,66500,66500,66500,13
|
|
20230706,125900,3994888200,66500,66400,66500,66400,284
|
|
20230706,125800,3976028800,66400,66400,66400,66300,24
|
|
20230706,125700,3974435300,66400,66400,66400,66300,67
|
|
20230706,125600,3969991700,66400,66400,66400,66400,7
|
|
20230706,125500,3969526900,66400,66200,66400,66200,178
|
|
20230706,125400,3957735700,66200,66300,66400,66200,81
|
|
20230706,125300,3952369300,66400,66200,66500,66200,72
|
|
20230706,125200,3947595400,66200,66300,66500,66200,283
|
|
20230706,125100,3928829000,66100,66300,66300,66100,131
|
|
20230706,125000,3920158800,66500,66500,66500,66300,51
|
|
20230706,124900,3916772000,66500,66500,66500,66100,72
|
|
20230706,124800,3912006000,66500,66200,66500,66000,1825
|
|
20230706,124700,3791345500,66300,66300,66400,66200,225
|
|
20230706,124600,3776434500,66500,66500,66500,66300,360
|
|
20230706,124500,3752547500,66500,66600,66600,66400,113
|
|
20230706,124400,3745038800,66600,66600,66600,66500,69
|
|
20230706,124300,3740448100,66600,66500,66600,66500,240
|
|
20230706,124200,3724482300,66500,66500,66500,66500,19
|
|
20230706,124100,3723218800,66500,66400,66500,66400,81
|
|
20230706,124000,3717837700,66400,66500,66500,66300,64
|
|
20230706,123900,3713588700,66500,66500,66500,66500,25
|
|
20230706,123800,3711926200,66500,66500,66500,66400,17
|
|
20230706,123700,3710795800,66600,66500,66600,66500,14
|
|
20230706,123600,3709863700,66600,66600,66600,66300,104
|
|
20230706,123500,3702946400,66600,66400,66600,66300,369
|
|
20230706,123400,3678448000,66500,66500,66500,66400,25
|
|
20230706,123300,3676786200,66500,66600,66600,66500,4
|
|
20230706,123200,3676519900,66600,66500,66600,66500,158
|
|
20230706,123100,3666008600,66600,66600,66600,66600,6
|
|
20230706,123000,3665609000,66600,66500,66600,66500,63
|
|
20230706,122900,3661418600,66500,66400,66500,66300,248
|
|
20230706,122800,3644966300,66400,66500,66500,66300,682
|
|
20230706,122700,3599718400,66500,66500,66500,66400,213
|
|
20230706,122600,3585573700,66500,66600,66600,66500,21
|
|
20230706,122500,3584176900,66600,66500,66700,66500,139
|
|
20230706,122400,3574919500,66500,66400,66700,66400,91
|
|
20230706,122300,3568868500,66700,66600,66700,66600,96
|
|
20230706,122200,3562469700,66500,66600,66600,66500,233
|
|
20230706,122100,3546974600,66600,66600,66600,66600,13
|
|
20230706,122000,3546108800,66600,66600,66600,66600,13
|
|
20230706,121900,3545243000,66600,66700,66700,66600,77
|
|
20230706,121800,3540114400,66700,66500,66700,66400,234
|
|
20230706,121700,3524530400,66500,66400,66500,66400,524
|
|
20230706,121600,3489690600,66500,66500,66500,66400,139
|
|
20230706,121500,3480457800,66500,66600,66600,66400,339
|
|
20230706,121400,3457912200,66500,66600,66600,66500,122
|
|
20230706,121300,3449797800,66600,66600,66600,66500,151
|
|
20230706,121200,3439752200,66600,66600,66600,66600,5
|
|
20230706,121100,3439419200,66600,66600,66600,66500,51
|
|
20230706,121000,3436023200,66600,66600,66600,66500,128
|
|
20230706,120900,3427508400,66600,66600,66600,66600,12
|
|
20230706,120800,3426709200,66600,66600,66600,66500,11
|
|
20230706,120700,3425976700,66600,66600,66600,66500,140
|
|
20230706,120600,3416662700,66600,66600,66600,66500,14
|
|
20230706,120500,3415730600,66700,66600,66700,66600,163
|
|
20230706,120400,3404872300,66600,66600,66600,66500,157
|
|
20230706,120300,3394426100,66600,66600,66600,66600,60
|
|
20230706,120200,3390430100,66600,66600,66600,66500,44
|
|
20230706,120100,3387501900,66500,66700,66700,66500,38
|
|
20230706,120000,3384973600,66700,66600,66700,66500,148
|
|
20230706,115900,3375107700,66700,66700,66700,66700,14
|
|
20230706,115800,3374173900,66700,66800,66800,66600,40
|
|
20230706,115700,3371504500,66800,66800,66800,66800,16
|
|
20230706,115600,3370435700,66800,66800,66800,66800,3
|
|
20230706,115500,3370235300,66800,66700,66800,66700,86
|
|
20230706,115400,3364497600,66800,66500,66800,66500,824
|
|
20230706,115300,3309665300,66500,66600,66600,66400,642
|
|
20230706,115200,3266973500,66600,66600,66600,66500,119
|
|
20230706,115100,3259058100,66600,66600,66600,66600,51
|
|
20230706,115000,3255661500,66600,66600,66600,66600,22
|
|
20230706,114900,3254196300,66600,66700,66700,66600,68
|
|
20230706,114800,3249667000,66700,66700,66700,66600,16
|
|
20230706,114700,3248599900,66700,66700,66700,66700,4
|
|
20230706,114600,3248333100,66700,66600,66700,66600,168
|
|
20230706,114500,3237139700,66700,66700,66700,66700,7
|
|
20230706,114400,3236672800,66700,66600,66700,66600,42
|
|
20230706,114300,3233873100,66700,66700,66800,66700,166
|
|
20230706,114200,3222800000,66700,66700,66800,66700,34
|
|
20230706,114100,3220531200,66800,66600,66800,66600,204
|
|
20230706,114000,3206927900,66600,66700,66700,66600,95
|
|
20230706,113900,3200597500,66700,66700,66700,66500,293
|
|
20230706,113800,3181083300,66700,66700,66700,66600,77
|
|
20230706,113700,3175947500,66600,66800,66800,66600,56
|
|
20230706,113600,3172210200,66700,66800,66800,66700,143
|
|
20230706,113500,3162671200,66800,66800,66800,66800,25
|
|
20230706,113400,3161001200,66800,66800,66900,66700,112
|
|
20230706,113300,3153518200,66900,66900,66900,66800,141
|
|
20230706,113200,3144095300,66900,66900,66900,66800,20
|
|
20230706,113100,3142757800,66900,66900,66900,66900,10
|
|
20230706,113000,3142088800,66800,67000,67000,66800,141
|
|
20230706,112900,3132654200,67000,67000,67000,67000,5
|
|
20230706,112800,3132319200,67000,67000,67000,66800,14
|
|
20230706,112700,3131381400,67000,66900,67000,66800,135
|
|
20230706,112600,3122359000,66900,67000,67000,66900,98
|
|
20230706,112500,3115801600,67000,67000,67000,66900,50
|
|
20230706,112400,3112453800,67100,67100,67100,67100,0
|
|
20230706,112300,3112453800,67100,66900,67100,66900,694
|
|
20230706,112200,3066005700,66900,66900,66900,66800,31
|
|
20230706,112100,3063932100,66900,67000,67000,66800,215
|
|
20230706,112000,3049548000,67000,67000,67000,67000,11
|
|
20230706,111900,3048811000,67000,67000,67000,67000,28
|
|
20230706,111800,3046935000,67000,67100,67100,67000,506
|
|
20230706,111700,3013012300,67200,67200,67200,67100,12
|
|
20230706,111600,3012206100,67200,67200,67200,67200,39
|
|
20230706,111500,3009585300,67200,67200,67200,67100,130
|
|
20230706,111400,3000859400,67200,67200,67200,67100,93
|
|
20230706,111300,2994615200,67200,67200,67200,67200,84
|
|
20230706,111200,2988970400,67200,67200,67200,67100,144
|
|
20230706,111100,2979304000,67200,67200,67200,67100,49
|
|
20230706,111000,2976012000,67200,67200,67200,67100,220
|
|
20230706,110900,2961228400,67200,67200,67200,67100,142
|
|
20230706,110800,2951696000,67200,67200,67200,67100,4
|
|
20230706,110700,2951427300,67200,67200,67200,67200,15
|
|
20230706,110600,2950419300,67200,67100,67200,67100,131
|
|
20230706,110500,2941626100,67200,67200,67200,67200,16
|
|
20230706,110400,2940550900,67200,67200,67200,67200,8
|
|
20230706,110300,2940013300,67200,67200,67200,67100,156
|
|
20230706,110200,2929540100,67200,67200,67300,67200,209
|
|
20230706,110100,2915495200,67300,67300,67300,67300,15
|
|
20230706,110000,2914485700,67300,67300,67400,67200,171
|
|
20230706,105900,2902977800,67400,67300,67400,67300,31
|
|
20230706,105800,2900889200,67300,67400,67400,67300,81
|
|
20230706,105700,2895432900,67400,67300,67400,67300,30
|
|
20230706,105600,2893411700,67300,67500,67500,67300,88
|
|
20230706,105500,2887479200,67500,67200,67500,67200,13
|
|
20230706,105400,2886602100,67300,67400,67500,67200,278
|
|
20230706,105300,2867873500,67400,67200,67500,67200,273
|
|
20230706,105200,2849505200,67100,67200,67300,67100,88
|
|
20230706,105100,2843587900,67200,67200,67300,67100,1118
|
|
20230706,105000,2768455900,67200,67300,67400,67200,24
|
|
20230706,104900,2766840700,67300,67400,67400,67200,187
|
|
20230706,104800,2754251900,67400,67300,67400,67200,196
|
|
20230706,104700,2741055600,67300,67200,67300,67200,271
|
|
20230706,104600,2722827700,67300,67300,67300,67200,53
|
|
20230706,104500,2719261100,67300,67400,67400,67200,36
|
|
20230706,104400,2716839400,67400,67400,67600,67300,609
|
|
20230706,104300,2675828700,67600,67400,67600,67400,636
|
|
20230706,104200,2632960700,67500,67400,67500,67400,127
|
|
20230706,104100,2624389100,67500,67600,67600,67400,172
|
|
20230706,104000,2612775600,67500,67700,67700,67400,52
|
|
20230706,103900,2609264900,67500,67600,67700,67500,20
|
|
20230706,103800,2607913400,67600,67400,67600,67300,595
|
|
20230706,103700,2567757700,67300,67400,67400,67200,152
|
|
20230706,103600,2557513300,67400,67200,67400,67200,535
|
|
20230706,103500,2521493200,67300,67300,67300,67200,139
|
|
20230706,103400,2512149100,67300,67100,67300,67100,23
|
|
20230706,103300,2510602600,67100,67200,67300,67100,43
|
|
20230706,103200,2507712500,67100,67300,67300,67100,127
|
|
20230706,103100,2499177800,67300,67100,67300,67100,394
|
|
20230706,103000,2472694300,67200,67100,67200,67000,129
|
|
20230706,102900,2464037000,67000,67100,67100,67000,146
|
|
20230706,102800,2454251100,67100,66900,67100,66900,197
|
|
20230706,102700,2441050700,67000,66900,67000,66900,72
|
|
20230706,102600,2436227400,67000,67000,67000,66900,234
|
|
20230706,102500,2420549600,67000,67000,67000,66900,22
|
|
20230706,102400,2419076400,67000,67000,67000,66800,30
|
|
20230706,102300,2417068000,67000,66900,67000,66800,242
|
|
20230706,102200,2400875000,66900,66800,66900,66800,99
|
|
20230706,102100,2394260300,66900,66900,66900,66800,33
|
|
20230706,102000,2392053400,66900,67000,67100,66900,191
|
|
20230706,101900,2379261100,67100,67000,67100,67000,43
|
|
20230706,101800,2376377100,67100,67100,67100,67000,31
|
|
20230706,101700,2374298300,67100,67100,67100,67100,76
|
|
20230706,101600,2369198700,67200,67100,67200,67000,88
|
|
20230706,101500,2363291900,66900,67000,67100,66900,85
|
|
20230706,101400,2357595500,67000,67000,67100,66900,119
|
|
20230706,101300,2349624400,67000,67000,67100,67000,19
|
|
20230706,101200,2348350300,67100,67000,67200,67000,207
|
|
20230706,101100,2334462300,67000,66900,67000,66800,157
|
|
20230706,101000,2323957600,67000,66800,67000,66600,176
|
|
20230706,100900,2312183100,66700,66700,66800,66700,74
|
|
20230706,100800,2307247000,66700,66700,66700,66500,91
|
|
20230706,100700,2301185000,66600,66800,67000,66600,309
|
|
20230706,100600,2280573900,67000,66800,67000,66800,32
|
|
20230706,100500,2278432000,66800,66500,66800,66500,114
|
|
20230706,100400,2270825900,66700,66800,66800,66600,189
|
|
20230706,100300,2258228600,66700,66700,66800,66600,255
|
|
20230706,100200,2241225500,66800,66800,67000,66700,52
|
|
20230706,100100,2237751700,66700,66600,67000,66300,1811
|
|
20230706,100000,2117100400,66600,66400,66600,66300,497
|
|
20230706,095900,2084075900,66400,66400,66500,66400,231
|
|
20230706,095800,2068722300,66400,66500,66600,66400,406
|
|
20230706,095700,2041734400,66500,66400,66600,66400,250
|
|
20230706,095600,2025108800,66400,66400,66500,66400,86
|
|
20230706,095500,2019394000,66400,66400,66500,66400,398
|
|
20230706,095400,1992947600,66400,66600,66600,66400,573
|
|
20230706,095300,1954845100,66500,66500,66600,66500,116
|
|
20230706,095200,1947127800,66500,66500,66600,66500,309
|
|
20230706,095100,1926566000,66500,66500,66600,66500,105
|
|
20230706,095000,1919577800,66500,66500,66600,66500,118
|
|
20230706,094900,1911724100,66500,66600,66700,66500,442
|
|
20230706,094800,1882300000,66600,66700,66700,66600,415
|
|
20230706,094700,1854623600,66600,66600,66700,66600,332
|
|
20230706,094600,1832505600,66600,66600,66700,66600,41
|
|
20230706,094500,1829774300,66600,66600,66700,66600,69
|
|
20230706,094400,1825177800,66600,66700,66700,66600,108
|
|
20230706,094300,1817979800,66800,67000,67100,66800,505
|
|
20230706,094200,1784178600,67100,67100,67100,67000,363
|
|
20230706,094100,1759844800,67100,66900,67200,66900,747
|
|
20230706,094000,1709803300,66800,66900,67000,66800,115
|
|
20230706,093900,1702110300,67000,66800,67000,66800,317
|
|
20230706,093800,1680925100,66800,66600,66800,66600,200
|
|
20230706,093700,1667594500,66500,66600,66700,66500,68
|
|
20230706,093600,1663065200,66800,66500,66800,66500,559
|
|
20230706,093500,1625870100,66600,66600,66600,66500,99
|
|
20230706,093400,1619280700,66500,66600,66600,66400,111
|
|
20230706,093300,1611898400,66600,66700,66800,66600,48
|
|
20230706,093200,1608698300,66600,66200,66600,66000,103
|
|
20230706,093100,1601856800,66200,66000,66500,66000,509
|
|
20230706,093000,1568149500,65900,66200,66200,65900,450
|
|
20230706,092900,1538440900,66200,66000,66200,66000,263
|
|
20230706,092800,1521071200,66100,66100,66200,66000,571
|
|
20230706,092700,1483348400,66000,66000,66200,66000,268
|
|
20230706,092600,1465653900,66100,66000,66200,66000,263
|
|
20230706,092500,1448290600,66000,65700,66200,65700,1142
|
|
20230706,092400,1373145900,65700,66100,66200,65700,1330
|
|
20230706,092300,1285525000,66100,65900,66200,65900,918
|
|
20230706,092200,1224912500,65800,65800,66000,65800,292
|
|
20230706,092100,1205689700,65600,65800,65900,65600,1915
|
|
20230706,092000,1079893900,65900,66000,66000,65800,887
|
|
20230706,091900,1021434300,65900,66100,66100,65900,758
|
|
20230706,091800,971423500,66100,66100,66300,66000,1360
|
|
20230706,091700,881615300,66100,66100,66200,66000,508
|
|
20230706,091600,848032000,66300,66200,66300,66100,406
|
|
20230706,091500,821154900,66200,66200,66400,66100,744
|
|
20230706,091400,771866900,66300,66200,66300,66100,452
|
|
20230706,091300,741965900,66200,66200,66400,66000,2487
|
|
20230706,091200,577508000,66200,66500,66500,66200,750
|
|
20230706,091100,527730200,66500,66700,66700,66400,841
|
|
20230706,091000,471783600,66600,66800,66800,66600,557
|
|
20230706,090900,434659200,66800,66700,66800,66600,369
|
|
20230706,090800,410046100,66900,66700,67000,66600,564
|
|
20230706,090700,372415000,66800,66700,66800,66700,408
|
|
20230706,090600,345182900,66800,67100,67100,66800,798
|
|
20230706,090500,291780500,67100,67200,67200,67000,677
|
|
20230706,090400,246390800,67200,67200,67200,67100,445
|
|
20230706,090300,216525200,67200,67200,67300,67100,1155
|
|
20230706,090200,138939500,67200,67200,67300,67200,806
|
|
20230706,090100,84761400,67300,67100,67500,67100,309
|
|
20230706,090000,63992300,67200,68100,68100,67100,947
|